Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniVest Fund, Inc. (NY: MVF )

6.950 UNCHANGED
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 6.893 6.938 6.877 6.938 43,802 +0.00(+0.00%)
May 29, 2008 6.885 6.938 6.867 6.938 65,780 +0.06(+0.88%)
May 28, 2008 6.953 6.953 6.877 6.877 116,839 -0.04(-0.55%)
May 27, 2008 6.915 7.006 6.897 6.915 108,591 +0.00(+0.00%)
May 26, 2008 6.893 6.961 6.870 6.915 0 +0.00(+0.00%)
May 23, 2008 6.893 6.961 6.870 6.915 93,335 +0.02(+0.33%)
May 22, 2008 6.930 6.991 6.893 6.893 32,389 -0.02(-0.33%)
May 21, 2008 6.885 6.953 6.885 6.915 51,914 +0.02(+0.33%)
May 20, 2008 6.862 6.930 6.862 6.893 50,654 -0.02(-0.22%)
May 19, 2008 6.847 6.915 6.840 6.908 58,109 +0.07(+0.99%)
May 16, 2008 6.877 6.900 6.840 6.840 29,904 -0.07(-0.98%)
May 15, 2008 6.877 6.923 6.855 6.908 111,716 +0.00(+0.00%)
May 14, 2008 6.900 6.953 6.893 6.908 58,104 -0.02(-0.22%)
May 13, 2008 7.021 7.036 6.877 6.923 95,880 -0.04(-0.54%)
May 12, 2008 6.855 7.059 6.832 6.961 82,242 +0.12(+1.77%)
May 09, 2008 6.832 6.877 6.825 6.840 46,142 +0.02(+0.33%)
May 08, 2008 6.870 6.870 6.809 6.817 43,037 -0.02(-0.22%)
May 07, 2008 6.794 6.870 6.794 6.832 85,071 -0.01(-0.11%)
May 06, 2008 6.794 6.855 6.794 6.840 108,703 +0.03(+0.44%)
May 05, 2008 6.794 6.840 6.764 6.809 65,290 +0.02(+0.33%)
May 02, 2008 6.772 6.817 6.758 6.787 48,091 +0.02(+0.34%)
May 01, 2008 6.817 6.817 6.734 6.764 68,230 +0.04(+0.56%)
Apr 30, 2008 6.749 6.772 6.704 6.726 94,983 -0.02(-0.22%)
Apr 29, 2008 6.666 6.756 6.666 6.741 82,123 +0.03(+0.45%)
Apr 28, 2008 6.681 6.711 6.658 6.711 48,222 +0.03(+0.45%)
Apr 25, 2008 6.681 6.688 6.605 6.681 99,411 +0.04(+0.61%)
Apr 24, 2008 6.681 6.711 6.620 6.640 101,090 -0.06(-0.84%)
Apr 23, 2008 6.704 6.726 6.681 6.696 44,956 -0.01(-0.11%)
Apr 22, 2008 6.688 6.749 6.658 6.704 82,502 -0.01(-0.11%)
Apr 21, 2008 6.787 6.787 6.643 6.711 61,021 +0.02(+0.25%)
Apr 18, 2008 6.628 6.704 6.613 6.695 99,294 +0.03(+0.43%)
Apr 17, 2008 6.620 6.666 6.620 6.666 38,176 +0.01(+0.16%)
Apr 16, 2008 6.628 6.673 6.613 6.655 52,552 +0.04(+0.64%)
Apr 15, 2008 6.711 6.711 6.605 6.613 123,613 -0.08(-1.24%)
Apr 14, 2008 6.719 6.741 6.696 6.696 52,529 -0.02(-0.23%)
Apr 11, 2008 6.658 6.764 6.658 6.711 59,278 -0.04(-0.56%)
Apr 10, 2008 6.628 6.764 6.628 6.749 84,947 +0.09(+1.36%)
Apr 09, 2008 6.575 6.681 6.575 6.658 189,081 +0.05(+0.80%)
Apr 08, 2008 6.636 6.681 6.605 6.605 60,270 -0.05(-0.68%)
Apr 07, 2008 6.613 6.688 6.613 6.651 67,217 +0.02(+0.34%)
Apr 04, 2008 6.719 6.719 6.583 6.628 56,176 +0.02(+0.34%)
Apr 03, 2008 6.605 6.613 6.575 6.605 42,407 +0.02(+0.23%)
Apr 02, 2008 6.583 6.590 6.507 6.590 82,168 +0.02(+0.23%)
Apr 01, 2008 6.673 6.673 6.507 6.575 129,538 +0.04(+0.58%)
Mar 31, 2008 6.545 6.568 6.447 6.537 156,795 -0.01(-0.12%)
Mar 28, 2008 6.545 6.552 6.515 6.545 81,639 +0.00(+0.00%)
Mar 27, 2008 6.530 6.560 6.515 6.545 43,267 +0.03(+0.46%)
Mar 26, 2008 6.462 6.524 6.447 6.515 56,499 +0.02(+0.35%)
Mar 25, 2008 6.522 6.522 6.401 6.492 146,572 +0.03(+0.47%)
Mar 24, 2008 6.341 6.469 6.341 6.462 152,819 +0.16(+2.52%)
Mar 21, 2008 6.311 6.379 6.273 6.303 151,762 +0.00(+0.00%)
Mar 20, 2008 6.311 6.379 6.273 6.303 151,762 -0.05(-0.83%)
Mar 19, 2008 6.341 6.416 6.341 6.356 134,434 -0.01(-0.12%)
Mar 18, 2008 6.326 6.492 6.326 6.364 166,726 -0.02(-0.36%)
Mar 17, 2008 6.552 6.552 6.326 6.386 120,379 -0.14(-2.20%)
Mar 14, 2008 6.500 6.545 6.469 6.530 158,912 +0.00(+0.00%)
Mar 13, 2008 6.432 6.605 6.432 6.530 159,188 +0.04(+0.58%)
Mar 12, 2008 6.537 6.575 6.477 6.492 148,715 -0.11(-1.72%)
Mar 11, 2008 6.545 6.605 6.515 6.605 116,174 +0.08(+1.16%)
Mar 10, 2008 6.492 6.575 6.492 6.530 151,767 -0.01(-0.12%)
Mar 07, 2008 6.613 6.636 6.537 6.537 195,961 -0.09(-1.37%)
Mar 06, 2008 6.673 6.734 6.598 6.628 105,853 -0.09(-1.35%)
Mar 05, 2008 6.651 6.787 6.636 6.719 100,313 +0.06(+0.91%)
Mar 04, 2008 6.666 6.726 6.620 6.658 112,469 -0.01(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.